We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -2.51708018698 | 55.62 | 55.62 | 54.16 | 3406 | 55.13859852 | DE |
| 4 | 0.09 | 0.166266395714 | 54.13 | 55.76 | 54.13 | 2540 | 55.1299244 | DE |
| 12 | 2.31 | 4.45000963206 | 51.91 | 55.76 | 51.42 | 2438 | 53.57832762 | DE |
| 26 | 3.17 | 6.20959843291 | 51.05 | 55.76 | 47.27 | 2384 | 51.92846984 | DE |
| 52 | 9.02 | 19.9557522124 | 45.2 | 55.76 | 44.62 | 2612 | 49.53397361 | DE |
| 156 | 11.77 | 27.726737338 | 42.45 | 55.76 | 40.21 | 2635 | 46.38924961 | DE |
| 260 | 11.77 | 27.726737338 | 42.45 | 55.76 | 40.21 | 2635 | 46.38924961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 54.22 | 0.06 | 0.11 | 54.22 | 54.22 | 54.22 | 2034 |
| 1734629400 | 54.16 | -1.02 | -1.85 | 54.16 | 54.16 | 54.16 | 2277 |
| 1734543000 | 55.18 | -0.25 | -0.45 | 55.18 | 55.18 | 55.18 | 10342 |
| 1734456600 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 748 |
| 1734370200 | 55.43 | -0.19 | -0.34 | 55.43 | 55.43 | 55.43 | 959 |
| 1734111000 | 55.62 | -0.14 | -0.25 | 55.62 | 55.62 | 55.62 | 2706 |
| 1734024600 | 55.76 | 0.42 | 0.76 | 55.76 | 55.76 | 55.76 | 1125 |
| 1733938200 | 55.34 | -0.26 | -0.47 | 55.34 | 55.34 | 55.34 | 922 |
| 1733851800 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1733765400 | 55.6 | 0.21 | 0.38 | 55.6 | 55.6 | 55.6 | 1305 |
| 1733506200 | 55.39 | -0.24 | -0.43 | 55.39 | 55.39 | 55.39 | 2836 |
| 1733419800 | 55.63 | 0.26 | 0.47 | 55.63 | 55.63 | 55.63 | 3082 |
| 1733333400 | 55.37 | -0.02 | -0.04 | 55.37 | 55.37 | 55.37 | 4130 |
| 1733247000 | 55.39 | 0.61 | 1.11 | 55.39 | 55.39 | 55.39 | 4332 |
| 1733160600 | 54.78 | 0.2 | 0.37 | 54.78 | 54.78 | 54.78 | 3025 |
| 1732901400 | 54.58 | 0.16 | 0.29 | 54.58 | 54.58 | 54.58 | 793 |
| 1732815000 | 54.42 | -0.36 | -0.66 | 54.42 | 54.42 | 54.42 | 2174 |
| 1732728600 | 54.78 | 0 | 0.00 | 54.78 | 54.78 | 54.78 | 0 |
| 1732642200 | 54.78 | -0.02 | -0.04 | 54.78 | 54.78 | 54.78 | 1167 |
| 1732555800 | 54.8 | 0.67 | 1.24 | 54.8 | 54.8 | 54.8 | 2304 |
| 1732296600 | 54.13 | 0.32 | 0.59 | 54.13 | 54.13 | 54.13 | 1558 |
| 1732210200 | 53.81 | 0.16 | 0.30 | 53.81 | 53.81 | 53.81 | 540 |
| 1732123800 | 53.65 | 0.18 | 0.34 | 53.65 | 53.65 | 53.65 | 573 |
| 1732037400 | 53.47 | -0.04 | -0.07 | 53.47 | 53.47 | 53.47 | 2800 |
| 1731951000 | 53.51 | -0.48 | -0.89 | 53.51 | 53.51 | 53.51 | 3362 |
| 1731691800 | 53.99 | -0.02 | -0.04 | 53.99 | 53.99 | 53.99 | 540 |
| 1731605400 | 54.01 | -0.08 | -0.15 | 54.01 | 54.01 | 54.01 | 563 |
| 1731519000 | 54.09 | -0.16 | -0.29 | 54.09 | 54.09 | 54.09 | 1789 |
| 1731432600 | 54.25 | 0.5 | 0.93 | 54.25 | 54.25 | 54.25 | 3419 |
| 1731346200 | 53.75 | 0.2 | 0.37 | 53.75 | 53.75 | 53.75 | 779 |
| 1731087000 | 53.55 | 0.28 | 0.53 | 53.55 | 53.55 | 53.55 | 550 |
| 1731000600 | 53.27 | 1.28 | 2.46 | 53.27 | 53.27 | 53.27 | 2767 |
| 1730914200 | 51.99 | 0.51 | 0.99 | 51.99 | 51.99 | 51.99 | 388 |
| 1730827800 | 51.48 | -0.26 | -0.50 | 51.48 | 51.48 | 51.48 | 1900 |
| 1730741400 | 51.74 | 0.32 | 0.62 | 51.74 | 51.74 | 51.74 | 2668 |
| 1730482200 | 51.42 | -0.86 | -1.64 | 51.42 | 51.42 | 51.42 | 1268 |
| 1730395800 | 52.28 | -0.51 | -0.97 | 52.28 | 52.28 | 52.28 | 1989 |
| 1730309400 | 52.79 | 0.14 | 0.27 | 52.79 | 52.79 | 52.79 | 8635 |
| 1730223000 | 52.65 | 0.17 | 0.32 | 52.65 | 52.65 | 52.65 | 4611 |
| 1730136600 | 52.48 | -0.2 | -0.38 | 52.48 | 52.48 | 52.48 | 1350 |
| 1729873800 | 52.68 | 0 | 0.00 | 52.68 | 52.68 | 52.68 | 3524 |
| 1729787400 | 52.68 | -0.34 | -0.64 | 52.68 | 52.68 | 52.68 | 1745 |
| 1729701000 | 53.02 | -0.08 | -0.15 | 53.02 | 53.02 | 53.02 | 1089 |
| 1729614600 | 53.1 | 0 | 0.00 | 53.1 | 53.1 | 53.1 | 9936 |
| 1729528200 | 53.1 | 0 | 0.00 | 53.1 | 53.1 | 53.1 | 0 |
| 1729269000 | 53.1 | 0.15 | 0.28 | 53.1 | 53.1 | 53.1 | 2087 |
| 1729182600 | 52.95 | 0.26 | 0.49 | 52.95 | 52.95 | 52.95 | 1775 |
| 1729096200 | 52.69 | -0.33 | -0.62 | 52.69 | 52.69 | 52.69 | 1852 |
| 1729009800 | 53.02 | 0.32 | 0.61 | 53.02 | 53.02 | 53.02 | 3813 |
| 1728923400 | 52.7 | 0.26 | 0.50 | 52.7 | 52.7 | 52.7 | 3838 |
| 1728664200 | 52.44 | 0.01 | 0.02 | 52.44 | 52.44 | 52.44 | 1836 |
| 1728577800 | 52.43 | 0.33 | 0.63 | 52.43 | 52.43 | 52.43 | 2018 |
| 1728491400 | 52.1 | 0.21 | 0.40 | 52.1 | 52.1 | 52.1 | 513 |
| 1728405000 | 51.89 | -0.34 | -0.65 | 51.89 | 51.89 | 51.89 | 559 |
| 1728318600 | 52.23 | 0.48 | 0.93 | 52.23 | 52.23 | 52.23 | 1893 |
| 1728059400 | 51.75 | -0.18 | -0.35 | 51.75 | 51.75 | 51.75 | 2969 |
| 1727973000 | 51.93 | 0.19 | 0.37 | 51.93 | 51.93 | 51.93 | 1612 |
| 1727886600 | 51.74 | -0.06 | -0.12 | 51.74 | 51.74 | 51.74 | 1754 |
| 1727800200 | 51.8 | 0.07 | 0.14 | 51.8 | 51.8 | 51.8 | 3851 |
| 1727713800 | 51.73 | -0.18 | -0.35 | 51.73 | 51.73 | 51.73 | 1844 |
| 1727454600 | 51.91 | 0.52 | 1.01 | 51.91 | 51.91 | 51.91 | 3113 |
| 1727368200 | 51.39 | -0.14 | -0.27 | 51.39 | 51.39 | 51.39 | 901 |
| 1727281800 | 51.53 | 0.17 | 0.33 | 51.53 | 51.53 | 51.53 | 1056 |
| 1727195400 | 51.36 | 0.22 | 0.43 | 51.36 | 51.36 | 51.36 | 2063 |
| 1727109000 | 51.14 | -0.18 | -0.35 | 51.14 | 51.14 | 51.14 | 293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
